SHA:603657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	29.97	30.66	29.53	29.94	29.94	0.34%	3,407,500
May 14, 2026	30.48	31.25	29.84	29.84	29.84	-1.42%	4,534,080
May 13, 2026	32.92	32.92	30.00	30.27	30.27	-8.96%	8,448,240
May 12, 2026	35.45	36.58	32.97	33.25	33.25	-6.10%	7,572,620
May 11, 2026	33.15	36.29	33.15	35.41	35.41	7.30%	6,415,520
May 8, 2026	31.18	33.33	31.18	33.00	33.00	5.87%	5,775,800
May 7, 2026	29.92	31.25	29.60	31.17	31.17	3.14%	4,880,860
May 6, 2026	28.78	30.58	28.26	30.22	30.22	3.03%	6,230,840
Apr 30, 2026	27.20	29.50	26.90	29.33	29.33	7.83%	7,960,100
Apr 29, 2026	27.00	28.20	26.09	27.20	27.20	0.74%	4,862,100
Apr 28, 2026	28.41	28.41	26.53	27.00	27.00	-4.76%	6,035,200
Apr 27, 2026	25.85	28.35	25.85	28.35	28.35	10.01%	2,683,640
Apr 24, 2026	26.00	26.03	25.60	25.77	25.77	-0.96%	1,135,600
Apr 23, 2026	26.14	26.50	25.84	26.02	26.02	-1.14%	1,578,200
Apr 22, 2026	25.99	26.79	25.89	26.32	26.32	0.42%	1,332,600
Apr 21, 2026	26.25	26.36	25.78	26.21	26.21	-0.72%	1,432,840
Apr 20, 2026	25.90	26.55	25.84	26.40	26.40	1.73%	1,623,400
Apr 17, 2026	25.98	26.06	25.61	25.95	25.95	-0.50%	1,368,800
Apr 16, 2026	25.65	26.16	25.41	26.08	26.08	1.64%	1,798,800
Apr 15, 2026	25.73	26.05	25.51	25.66	25.66	-1.04%	1,574,500
Apr 14, 2026	26.50	26.55	25.80	25.93	25.93	-1.52%	2,604,300
Apr 13, 2026	26.26	26.56	25.70	26.33	26.33	0.19%	1,625,500
Apr 10, 2026	26.78	26.82	25.50	26.28	26.28	-2.49%	3,033,500
Apr 9, 2026	27.55	27.55	26.82	26.95	26.95	-1.89%	1,494,800
Apr 8, 2026	27.56	27.58	27.07	27.47	27.47	3.15%	2,365,200
Apr 7, 2026	27.20	27.36	26.60	26.63	26.63	-2.10%	2,229,000
Apr 3, 2026	28.87	28.98	27.10	27.20	27.20	-4.86%	3,209,400
Apr 2, 2026	29.36	29.47	28.34	28.59	28.59	-1.18%	3,587,600
Apr 1, 2026	27.86	30.00	27.55	28.93	28.93	3.54%	7,663,413
Mar 31, 2026	25.87	27.94	25.50	27.94	27.94	10.00%	5,246,254
Mar 30, 2026	25.10	25.40	24.87	25.40	25.40	0.08%	1,055,600
Mar 27, 2026	25.03	25.47	24.80	25.38	25.38	1.36%	958,500
Mar 26, 2026	25.35	25.63	24.85	25.04	25.04	-0.79%	1,106,200
Mar 25, 2026	25.44	25.58	25.08	25.24	25.24	-0.36%	1,088,800
Mar 24, 2026	24.90	25.33	24.40	25.33	25.33	5.23%	1,888,200
Mar 23, 2026	24.33	25.55	23.81	24.07	24.07	-5.90%	2,387,100
Mar 20, 2026	26.63	26.82	25.50	25.58	25.58	-3.91%	1,586,700
Mar 19, 2026	27.37	27.79	26.50	26.62	26.62	-4.00%	1,426,600
Mar 18, 2026	27.47	27.77	27.31	27.73	27.73	0.98%	871,700
Mar 17, 2026	28.30	28.38	27.40	27.46	27.46	-2.42%	1,031,600
Mar 16, 2026	28.37	28.65	27.99	28.14	28.14	-0.25%	1,354,199
Mar 13, 2026	27.79	28.74	27.51	28.21	28.21	1.55%	1,543,900
Mar 12, 2026	28.51	28.67	27.71	27.78	27.78	-2.56%	1,306,340
Mar 11, 2026	28.98	29.58	28.50	28.51	28.51	-1.62%	1,980,800
Mar 10, 2026	28.30	29.02	28.29	28.98	28.98	2.69%	1,594,120
Mar 9, 2026	28.34	28.45	27.70	28.22	28.22	-0.74%	1,578,300
Mar 6, 2026	27.66	28.51	27.58	28.43	28.43	2.75%	1,767,700
Mar 5, 2026	27.16	28.15	27.00	27.67	27.67	3.98%	2,161,900
Mar 4, 2026	27.10	27.45	26.29	26.61	26.61	-2.78%	2,230,300
Mar 3, 2026	27.77	28.42	27.30	27.37	27.37	-1.44%	1,854,600